papéis
login
mais

Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
07/04/2021-7,24%-5,0765,0069,0065,0069,0013K2
06/04/2021-0,75%-0,5370,0770,0770,0770,077K1
01/04/2021-0,56%-0,4070,6070,6070,6070,607K1
31/03/20210,71%0,5071,0070,0070,0071,00147K9
30/03/20210,71%0,5070,5070,0170,0070,5049K7
29/03/20211,45%1,0070,0070,0069,9970,0035K4
26/03/20210,00%0,0069,0069,0069,0069,007K1
24/03/20212,22%1,5069,0069,0069,0069,007K1
22/03/20210,73%0,4967,5067,5067,5067,507K1
17/03/2021-0,73%-0,4967,0169,9867,0169,9868K10
15/03/20211,66%1,1067,5066,0066,0067,5020K2
12/03/20210,00%0,0066,4066,4066,4066,407K1
11/03/20210,88%0,5866,4066,6163,8066,6177K9
10/03/20210,00%0,0065,8269,9965,8269,9914K2
05/03/20210,32%0,2165,8263,6763,6665,8245K5
04/03/2021-2,80%-1,8965,6165,6165,6165,617K1
02/03/2021-1,46%-1,0067,5066,4566,4567,5020K3
01/03/20210,00%0,0068,5068,5068,5068,507K1
26/02/2021-0,03%-0,0268,5068,5268,5068,5241K3
25/02/2021-0,41%-0,2868,5268,8068,5268,8021K3
24/02/2021-0,29%-0,2068,8068,8068,8068,807K1
23/02/20210,70%0,4869,0070,0069,0070,0028K4
22/02/2021-2,10%-1,4768,5268,5368,5268,5341K4
19/02/2021-1,20%-0,8569,9969,9969,9969,997K1
18/02/2021-0,21%-0,1570,8470,0070,0070,8414K2
17/02/20212,14%1,4970,9969,5069,5070,9928K4
12/02/2021-1,89%-1,3469,5069,9969,5069,9928K4
11/02/2021-1,41%-1,0170,8470,9970,0070,9949K6
10/02/20211,20%0,8571,8571,0071,0071,8514K2
09/02/20211,41%0,9971,0071,0071,0071,0014K2
05/02/20211,13%0,7870,0170,8868,6071,2663K9
03/02/2021-1,13%-0,7969,2371,6069,2371,9899K13
02/02/2021-2,59%-1,8670,0270,0470,0270,0528K4
01/02/2021-0,31%-0,2271,8871,8971,8871,8936K4
29/01/2021-1,23%-0,9072,1072,1072,1072,107K1
26/01/2021-1,88%-1,4073,0073,0073,0073,007K1
22/01/20211,20%0,8874,4074,4074,4074,4045K4
21/01/2021-1,96%-1,4773,5273,5273,5273,527K1
20/01/20210,00%0,0074,9974,9974,9974,997K1
18/01/20211,34%0,9974,9973,5473,5474,9922K3
15/01/20210,67%0,4974,0074,0074,0074,007K1
12/01/2021-3,30%-2,5173,5173,5173,5173,5115K1
08/01/20210,03%0,0276,0276,0076,0076,0223K3
07/01/2021-1,17%-0,9076,0076,7872,2876,7859K7
06/01/20212,53%1,9076,9076,9076,9076,9023K1
05/01/2021-2,48%-1,9175,0075,0075,0075,008K1
04/01/20211,20%0,9176,9176,9176,9176,918K1
30/12/20201,33%1,0076,0076,0076,0076,0023K2
28/12/20200,00%0,0075,0075,0075,0075,008K1
23/12/20201,35%1,0075,0074,7574,7575,0037K4
22/12/2020-1,00%-0,7574,0074,0074,0074,0022K1
18/12/20200,34%0,2574,7574,7974,7574,7922K3
16/12/20202,90%2,1074,5074,5074,5074,507K1
15/12/20200,70%0,5072,4072,3972,3972,4022K3
14/12/20202,70%1,8971,9071,5071,5071,9014K2
10/12/20200,00%0,0070,0170,0070,0070,0121K3
09/12/20200,00%0,0070,0170,0170,0170,0114K1
07/12/2020-1,39%-0,9970,0170,0169,2070,1077K11
02/12/2020-1,39%-1,0071,0071,0071,0071,007K1
01/12/20202,71%1,9072,0072,0072,0072,007K1
30/11/2020-2,64%-1,9070,1070,1070,1070,107K1
24/11/20200,00%0,0072,0072,0072,0072,007K1
23/11/20201,42%1,0172,0071,0070,9972,0036K5
20/11/20200,00%0,0070,9969,9969,9970,9921K3
19/11/20201,41%0,9970,9969,8969,8970,9942K6
18/11/20201,45%1,0070,0069,0069,0070,0084K11
17/11/20204,18%2,7769,0069,0069,0069,007K1
16/11/2020-1,16%-0,7866,2366,2366,2366,237K1
13/11/20201,36%0,9067,0168,2866,6568,28115K6
12/11/2020-1,33%-0,8966,1168,5765,8768,57188K12
11/11/20203,03%1,9767,0067,0067,0067,0013K2
10/11/20204,37%2,7265,0365,0165,0065,0372K7
30/10/20200,48%0,3062,3166,5062,3169,0033K5
29/10/20200,03%0,0262,0162,0162,0162,016K1
28/10/2020-8,85%-6,0261,9966,2661,9966,2619K3
27/10/20200,01%0,0168,0168,0168,0168,017K1
26/10/2020-2,84%-1,9968,0070,0067,0070,5082K12
23/10/20200,04%0,0369,9970,7969,9970,7914K2
22/10/20201,10%0,7669,9666,0166,0169,9628K4
21/10/2020-2,80%-1,9969,2069,2069,2069,3128K4
20/10/20200,99%0,7071,1971,1971,1971,197K1
19/10/20200,70%0,4970,4970,4970,4970,497K1
13/10/20202,94%2,0070,0068,8168,1570,0028K4
09/10/20201,15%0,7768,0068,0068,0068,007K1
07/10/2020-2,72%-1,8867,2369,1167,2372,00161K15
06/10/2020-2,59%-1,8469,1169,1069,1069,1114K2
01/10/20203,68%2,5270,9568,5768,5771,0028K4
30/09/2020-3,62%-2,5768,4372,0068,4373,99136K17
29/09/20200,00%0,0071,0071,0071,0071,007K1
28/09/2020-11,24%-8,9971,0072,9570,0072,95129K18
23/09/20206,65%4,9979,9975,0075,0080,0023K3
18/09/2020-2,62%-2,0275,0075,0075,0075,0015K2
17/09/2020-0,75%-0,5877,0277,0277,0277,028K1
14/09/2020-1,77%-1,4077,6078,0177,6078,0162K8
11/09/2020-0,77%-0,6179,0082,9279,0082,9224K3
10/09/2020-0,13%-0,1079,6182,9979,6182,9940K5
08/09/2020-4,54%-3,7979,7182,8078,5082,8056K7
04/09/2020-1,09%-0,9283,5083,9980,0084,0082K10
03/09/2020-0,05%-0,0484,4283,0079,0084,42156K19
02/09/20203,00%2,4684,4684,8980,0084,89366K41
01/09/2020-2,50%-2,1082,0081,7681,0084,89289K35
31/08/20207,97%6,2184,1080,9380,9384,2050K6
28/08/2020-1,41%-1,1177,8981,7477,5081,75128K16
27/08/20203,93%2,9979,0083,0277,6383,0256K7
24/08/2020-1,57%-1,2176,0177,0076,0177,0015K2
20/08/20200,29%0,2277,2277,2277,2277,228K1
18/08/2020-2,53%-2,0077,0082,0077,0082,00127K16
17/08/2020-5,95%-5,0079,0080,0079,0080,0032K4
11/08/2020-1,20%-1,0284,0088,9784,0088,9717K2
10/08/2020-2,16%-1,8885,0290,1585,0091,00141K16
07/08/20202,36%2,0086,9086,8983,0086,90120K13
06/08/2020-5,98%-5,4084,9088,4284,9088,42197K15
05/08/20206,36%5,4090,3090,4984,9090,50157K18
04/08/2020-0,12%-0,1084,9091,9684,9091,96340K39
03/08/202010,03%7,7585,0078,5078,5093,00292K34
31/07/2020-0,01%-0,0177,2580,0077,2581,49111K14
30/07/2020-1,15%-0,9077,2678,9077,1581,00425K41
29/07/2020-1,34%-1,0678,1681,9978,0081,99286K36
28/07/20201,24%0,9779,2280,2578,0081,50778K95
27/07/2020-4,56%-3,7478,2581,9977,4081,99501K55
24/07/2020-0,01%-0,0181,9981,0077,0082,49436K45
22/07/2020-2,26%-1,9082,0079,0679,0082,0040K5
16/07/2020-0,11%-0,0983,9083,9883,9083,9817K2
15/07/20200,00%0,0083,9985,7983,9985,7917K2
13/07/2020-1,18%-1,0083,9980,0380,0084,0073K8
10/07/2020-0,94%-0,8184,9981,5181,5184,9983K6
06/07/2020-0,09%-0,0885,8085,8085,8085,8026K2
03/07/20202,24%1,8885,8885,8885,8885,889K1
02/07/2020-0,84%-0,7184,0089,9484,0089,9443K5
01/07/20204,53%3,6784,7181,9381,9385,8725K3
30/06/20200,67%0,5481,0479,3479,3381,3032K4
29/06/20203,11%2,4380,5082,0080,5082,0016K2
26/06/2020-7,05%-5,9278,0784,0078,0784,0089K10
24/06/2020--83,9981,1180,3483,99129K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar